日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コスモス薬品(3349)の株価時系列情報

コスモス薬品(3349)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 2,315 2,365 2,300 2,340 57,900
2009/12/29 2,165 2,285 2,160 2,275 57,700
2009/12/28 2,135 2,215 2,135 2,175 63,500
2009/12/25 2,150 2,180 2,145 2,165 56,300
2009/12/24 2,105 2,165 2,095 2,145 107,100
2009/12/22 2,145 2,145 2,105 2,105 32,900
2009/12/21 2,150 2,150 2,065 2,110 38,200
2009/12/18 2,140 2,155 2,125 2,145 14,100
2009/12/17 2,135 2,155 2,135 2,145 33,400
2009/12/16 2,130 2,150 2,125 2,135 22,700
2009/12/15 2,145 2,145 2,125 2,130 17,100
2009/12/14 2,160 2,180 2,145 2,160 31,200
2009/12/11 2,150 2,165 2,130 2,145 116,700
2009/12/10 2,115 2,140 2,110 2,110 60,200
2009/12/09 2,135 2,150 2,125 2,145 18,100
2009/12/08 2,130 2,150 2,120 2,130 23,400
2009/12/07 2,150 2,160 2,120 2,125 32,800
2009/12/04 2,150 2,155 2,130 2,145 53,600
2009/12/03 2,140 2,160 2,130 2,150 56,900
2009/12/02 2,145 2,150 2,125 2,140 18,000
2009/12/01 2,150 2,160 2,105 2,145 57,400
2009/11/30 2,090 2,155 2,090 2,155 70,300
2009/11/27 2,050 2,130 2,030 2,045 58,100
2009/11/26 2,010 2,080 2,010 2,070 26,000
2009/11/25 2,060 2,060 1,991 2,010 38,400
2009/11/24 2,075 2,125 2,055 2,100 67,400
2009/11/20 1,973 2,035 1,940 2,035 59,500
2009/11/19 1,990 1,991 1,882 1,972 87,700
2009/11/18 2,015 2,035 1,960 1,990 84,800
2009/11/17 2,135 2,150 2,025 2,035 71,500
2009/11/16 2,140 2,160 2,120 2,145 21,300
2009/11/13 2,100 2,170 2,100 2,145 41,300
2009/11/12 2,105 2,115 2,080 2,085 43,000
2009/11/11 2,120 2,135 2,100 2,110 44,600
2009/11/10 2,220 2,225 2,120 2,130 81,800
2009/11/09 2,205 2,270 2,205 2,220 19,100
2009/11/06 2,275 2,275 2,205 2,225 41,000
2009/11/05 2,300 2,300 2,270 2,280 22,700
2009/11/04 2,290 2,300 2,285 2,300 24,600
2009/11/02 2,300 2,300 2,250 2,300 49,100
2009/10/30 2,345 2,350 2,325 2,340 65,900
2009/10/29 2,340 2,375 2,320 2,375 49,100
2009/10/28 2,335 2,375 2,320 2,355 48,300
2009/10/27 2,330 2,370 2,305 2,310 46,900
2009/10/26 2,345 2,385 2,340 2,370 37,700
2009/10/23 2,400 2,400 2,330 2,345 63,700
2009/10/22 2,400 2,430 2,375 2,400 48,700
2009/10/21 2,400 2,400 2,380 2,400 25,000
2009/10/20 2,400 2,400 2,390 2,395 29,700
2009/10/19 2,395 2,405 2,380 2,400 45,000
2009/10/16 2,435 2,435 2,370 2,395 62,200
2009/10/15 2,470 2,490 2,450 2,465 33,600
2009/10/14 2,410 2,460 2,410 2,430 79,100
2009/10/13 2,390 2,430 2,370 2,405 110,500
2009/10/09 2,365 2,365 2,295 2,320 57,400
2009/10/08 2,305 2,370 2,305 2,365 38,600
2009/10/07 2,295 2,315 2,245 2,300 50,000
2009/10/06 2,280 2,310 2,240 2,290 73,900
2009/10/05 2,310 2,315 2,265 2,290 42,900
2009/10/02 2,300 2,315 2,270 2,305 43,400
2009/10/01 2,365 2,365 2,290 2,350 50,000
2009/09/30 2,345 2,370 2,340 2,360 33,100
2009/09/29 2,355 2,365 2,325 2,345 42,400
2009/09/28 2,310 2,400 2,295 2,385 86,700
2009/09/25 2,315 2,340 2,260 2,305 89,600
2009/09/24 2,360 2,405 2,310 2,325 89,600
2009/09/18 2,340 2,400 2,275 2,400 63,700
2009/09/17 2,360 2,370 2,315 2,345 95,000
2009/09/16 2,290 2,325 2,255 2,275 92,100
2009/09/15 2,425 2,435 2,295 2,295 179,700
2009/09/14 2,430 2,545 2,425 2,475 218,100
2009/09/11 2,320 2,420 2,295 2,390 143,700
2009/09/10 2,320 2,320 2,295 2,310 66,400
2009/09/09 2,300 2,330 2,300 2,320 52,600
2009/09/08 2,245 2,310 2,230 2,295 100,900
2009/09/07 2,240 2,280 2,210 2,220 95,700
2009/09/04 2,150 2,250 2,125 2,245 217,800
2009/09/03 2,035 2,160 2,005 2,140 183,700
2009/09/02 1,980 2,010 1,963 2,005 79,700
2009/09/01 2,015 2,030 2,000 2,020 56,000
2009/08/31 1,994 2,030 1,971 2,015 91,700
2009/08/28 1,984 1,985 1,958 1,964 41,600
2009/08/27 1,951 1,966 1,950 1,958 44,100
2009/08/26 1,952 1,979 1,946 1,955 56,500
2009/08/25 1,960 1,974 1,938 1,952 63,200
2009/08/24 1,980 1,984 1,951 1,964 47,300
2009/08/21 1,999 2,000 1,950 1,960 50,500
2009/08/20 1,900 1,994 1,885 1,986 125,100
2009/08/19 1,886 1,899 1,865 1,889 38,600
2009/08/18 1,878 1,938 1,854 1,904 42,700
2009/08/17 1,952 1,957 1,890 1,891 82,900
2009/08/14 1,985 2,000 1,940 1,948 198,900
2009/08/13 1,876 2,145 1,868 2,145 249,400
2009/08/12 1,826 1,874 1,826 1,841 111,200
2009/08/11 1,898 1,900 1,826 1,840 154,300
2009/08/10 1,900 1,900 1,850 1,888 126,200
2009/08/07 1,892 1,900 1,860 1,879 153,500
2009/08/06 1,931 1,944 1,922 1,922 91,800
2009/08/05 2,000 2,010 1,960 1,972 69,100
2009/08/04 2,040 2,040 1,986 2,005 81,600
2009/08/03 2,000 2,030 2,000 2,010 48,800
2009/07/31 1,997 2,025 1,983 2,005 103,300
2009/07/30 1,978 1,980 1,921 1,930 142,700
2009/07/29 2,025 2,040 1,971 1,996 117,700
2009/07/28 2,135 2,180 2,055 2,070 115,200
2009/07/27 2,090 2,095 2,050 2,090 97,300
2009/07/24 2,055 2,070 2,045 2,055 60,700
2009/07/23 2,060 2,080 2,035 2,040 92,000
2009/07/22 2,060 2,065 2,020 2,050 107,800
2009/07/21 1,997 2,040 1,992 2,020 113,900
2009/07/17 1,985 2,025 1,980 1,991 158,400
2009/07/16 1,900 1,995 1,900 1,984 134,300
2009/07/15 1,931 1,931 1,890 1,900 67,100
2009/07/14 1,850 1,938 1,849 1,925 208,400
2009/07/13 1,878 1,879 1,741 1,814 278,000
2009/07/10 1,900 1,970 1,883 1,938 207,600
2009/07/09 1,839 1,891 1,839 1,880 121,200
2009/07/08 1,822 1,868 1,822 1,861 48,400
2009/07/07 1,849 1,864 1,827 1,852 73,200
2009/07/06 1,804 1,863 1,804 1,852 47,400
2009/07/03 1,805 1,854 1,790 1,834 81,400
2009/07/02 1,837 1,837 1,800 1,815 76,000
2009/07/01 1,795 1,845 1,787 1,830 189,300
2009/06/30 1,665 1,740 1,665 1,735 78,900
2009/06/29 1,677 1,684 1,647 1,665 51,300
2009/06/26 1,625 1,684 1,605 1,660 67,300
2009/06/25 1,666 1,677 1,601 1,626 55,200
2009/06/24 1,699 1,699 1,662 1,667 35,500
2009/06/23 1,660 1,692 1,660 1,672 35,200
2009/06/22 1,660 1,700 1,645 1,683 46,200
2009/06/19 1,699 1,710 1,662 1,663 95,300
2009/06/18 1,607 1,707 1,595 1,683 127,900
2009/06/17 1,556 1,622 1,546 1,612 78,500
2009/06/16 1,550 1,596 1,545 1,568 45,400
2009/06/15 1,577 1,618 1,575 1,610 73,700
2009/06/12 1,540 1,620 1,491 1,589 298,100
2009/06/11 1,435 1,477 1,416 1,470 180,900
2009/06/10 1,410 1,439 1,410 1,434 128,200
2009/06/09 1,395 1,415 1,386 1,410 65,600
2009/06/08 1,386 1,398 1,377 1,381 67,400
2009/06/05 1,405 1,419 1,363 1,371 148,100
2009/06/04 1,436 1,447 1,410 1,413 67,700
2009/06/03 1,399 1,460 1,396 1,456 97,900
2009/06/02 1,415 1,416 1,392 1,395 93,500
2009/06/01 1,468 1,495 1,435 1,436 105,200
2009/05/29 1,426 1,450 1,425 1,449 102,700
2009/05/28 1,419 1,460 1,416 1,426 129,100
2009/05/27 1,407 1,425 1,360 1,421 164,900
2009/05/26 1,340 1,427 1,332 1,427 320,800
2009/05/25 1,358 1,366 1,340 1,340 247,500
2009/05/22 1,379 1,386 1,362 1,371 72,100
2009/05/21 1,398 1,409 1,374 1,394 104,200
2009/05/20 1,380 1,395 1,374 1,395 105,700
2009/05/19 1,369 1,369 1,357 1,368 69,900
2009/05/18 1,352 1,379 1,346 1,357 88,400
2009/05/15 1,341 1,345 1,323 1,344 66,400
2009/05/14 1,333 1,338 1,321 1,326 89,900
2009/05/13 1,333 1,346 1,325 1,345 53,300
2009/05/12 1,330 1,334 1,321 1,325 61,300
2009/05/11 1,325 1,335 1,320 1,335 91,000
2009/05/08 1,325 1,329 1,319 1,324 44,500
2009/05/07 1,323 1,333 1,310 1,318 58,400
2009/05/01 1,285 1,302 1,279 1,300 73,500
2009/04/30 1,240 1,285 1,236 1,277 97,300
2009/04/28 1,269 1,290 1,234 1,236 132,900
2009/04/27 1,325 1,334 1,280 1,287 139,300
2009/04/24 1,366 1,366 1,320 1,323 69,300
2009/04/23 1,320 1,366 1,296 1,350 128,400
2009/04/22 1,386 1,386 1,311 1,317 119,800
2009/04/21 1,330 1,392 1,329 1,391 133,800
2009/04/20 1,387 1,389 1,362 1,370 77,800
2009/04/17 1,319 1,362 1,319 1,360 192,600
2009/04/16 1,315 1,323 1,308 1,310 88,700
2009/04/15 1,273 1,313 1,252 1,307 133,500
2009/04/14 1,311 1,339 1,272 1,279 157,200
2009/04/13 1,295 1,308 1,272 1,305 234,700
2009/04/10 1,210 1,239 1,206 1,238 197,200
2009/04/09 1,166 1,191 1,162 1,191 104,500
2009/04/08 1,134 1,149 1,127 1,146 67,100
2009/04/07 1,135 1,157 1,122 1,130 115,600
2009/04/06 1,169 1,170 1,132 1,144 132,400
2009/04/03 1,200 1,203 1,147 1,155 203,100
2009/04/02 1,217 1,223 1,191 1,194 99,800
2009/04/01 1,198 1,208 1,170 1,207 141,300
2009/03/31 1,150 1,205 1,140 1,164 121,100
2009/03/30 1,195 1,220 1,153 1,155 166,600
2009/03/27 1,251 1,251 1,191 1,193 140,400
2009/03/26 1,251 1,262 1,210 1,231 134,500
2009/03/25 1,209 1,272 1,203 1,268 134,500
2009/03/24 1,276 1,280 1,182 1,199 154,300
2009/03/23 1,162 1,237 1,153 1,237 165,400
2009/03/19 1,090 1,149 1,030 1,146 275,800
2009/03/18 1,180 1,182 1,074 1,075 237,000
2009/03/17 1,187 1,197 1,168 1,176 62,300
2009/03/16 1,211 1,249 1,167 1,181 90,500
2009/03/13 1,190 1,219 1,190 1,206 129,700
2009/03/12 1,200 1,209 1,139 1,150 117,700
2009/03/11 1,281 1,289 1,210 1,226 57,200
2009/03/10 1,280 1,300 1,240 1,261 59,900
2009/03/09 1,372 1,376 1,290 1,298 103,100
2009/03/06 1,359 1,394 1,341 1,372 51,600
2009/03/05 1,420 1,420 1,375 1,379 57,500
2009/03/04 1,404 1,404 1,363 1,382 55,500
2009/03/03 1,389 1,425 1,352 1,400 39,800
2009/03/02 1,393 1,418 1,379 1,400 71,100
2009/02/27 1,335 1,390 1,320 1,373 149,400
2009/02/26 1,409 1,420 1,269 1,307 271,800
2009/02/25 1,472 1,473 1,403 1,429 43,700
2009/02/24 1,446 1,477 1,424 1,424 55,300
2009/02/23 1,450 1,490 1,442 1,489 56,700
2009/02/20 1,530 1,530 1,462 1,463 87,900
2009/02/19 1,616 1,619 1,530 1,538 129,700
2009/02/18 1,575 1,585 1,556 1,556 80,200
2009/02/17 1,613 1,625 1,590 1,605 41,800
2009/02/16 1,611 1,644 1,588 1,593 89,700
2009/02/13 1,567 1,645 1,562 1,623 80,100
2009/02/12 1,566 1,609 1,563 1,563 103,700
2009/02/10 1,600 1,620 1,574 1,587 90,900
2009/02/09 1,608 1,645 1,573 1,577 69,300
2009/02/06 1,636 1,664 1,592 1,608 97,100
2009/02/05 1,638 1,655 1,620 1,636 79,300
2009/02/04 1,651 1,680 1,650 1,665 43,700
2009/02/03 1,715 1,715 1,651 1,658 68,000
2009/02/02 1,695 1,722 1,661 1,716 77,300
2009/01/30 1,695 1,750 1,674 1,690 141,400
2009/01/29 1,649 1,731 1,649 1,725 168,400
2009/01/28 1,650 1,663 1,623 1,632 111,800
2009/01/27 1,612 1,689 1,612 1,680 154,200
2009/01/26 1,660 1,679 1,630 1,630 153,500
2009/01/23 1,750 1,750 1,682 1,690 186,700
2009/01/22 1,694 1,755 1,691 1,732 280,500
2009/01/21 1,680 1,757 1,679 1,754 345,800
2009/01/20 1,585 1,714 1,578 1,678 373,500
2009/01/19 1,567 1,625 1,564 1,590 179,500
2009/01/16 1,449 1,559 1,432 1,545 145,300
2009/01/15 1,392 1,450 1,392 1,432 99,900
2009/01/14 1,422 1,437 1,388 1,412 108,600
2009/01/13 1,410 1,440 1,405 1,421 151,700
2009/01/09 1,392 1,449 1,374 1,386 191,000
2009/01/08 1,275 1,299 1,270 1,292 89,500
2009/01/07 1,254 1,320 1,253 1,317 116,000
2009/01/06 1,315 1,315 1,240 1,250 59,500
2009/01/05 1,380 1,380 1,327 1,327 25,200

このページの先頭へ